Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnwell Industries (NY: BRN )

2.720 -0.041 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.270 1.270 1.270 363,219 -0.03(-2.31%)
Dec 30, 2020 1.230 1.380 1.220 1.300 363,219 -0.16(-10.96%)
Dec 29, 2020 1.140 1.990 1.140 1.460 4,191,812 +0.31(+26.96%)
Dec 28, 2020 1.180 1.200 1.100 1.150 90,560 -0.03(-2.13%)
Dec 24, 2020 1.220 1.220 1.155 1.175 25,500 -0.03(-2.89%)
Dec 23, 2020 1.170 1.230 1.170 1.210 36,891 +0.03(+2.54%)
Dec 22, 2020 1.180 1.200 1.150 1.180 55,669 -0.02(-1.67%)
Dec 21, 2020 1.210 1.240 1.150 1.200 49,352 +0.00(+0.00%)
Dec 18, 2020 1.240 1.260 1.200 1.200 84,100 -0.06(-4.76%)
Dec 17, 2020 1.260 1.290 1.220 1.260 177,196 -0.04(-3.08%)
Dec 16, 2020 1.390 1.400 1.270 1.300 550,265 -0.31(-19.25%)
Dec 15, 2020 1.230 1.610 1.200 1.610 1,781,662 +0.34(+26.77%)
Dec 14, 2020 1.430 1.430 1.230 1.270 281,487 -0.10(-7.30%)
Dec 11, 2020 1.320 1.410 1.280 1.370 405,000 +0.10(+7.87%)
Dec 10, 2020 1.190 1.270 1.150 1.270 169,520 +0.10(+8.55%)
Dec 09, 2020 1.130 1.200 1.115 1.170 131,366 +0.08(+7.34%)
Dec 08, 2020 1.060 1.090 1.050 1.090 55,746 +0.02(+1.87%)
Dec 07, 2020 1.100 1.100 1.040 1.070 56,153 -0.06(-5.31%)
Dec 04, 2020 1.200 1.200 1.100 1.130 119,500 +0.06(+5.61%)
Dec 03, 2020 1.070 1.100 1.020 1.070 92,639 +0.01(+0.94%)
Dec 02, 2020 1.020 1.080 1.010 1.060 105,697 +0.04(+3.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.